161,440$
-2,92%
Echtzeit-Aktienkurs Snowflake Inc.
Bid:
Ask:
Aktienkurse zur Snowflake Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 165,16 | 166,41 | 160,86 | 161,44 | -2,92% | 5.679.121,00 |
| 20.12.2024 | 162,00 | 168,94 | 161,55 | 166,29 | 1,27% | 5.267.592,00 |
| 19.12.2024 | 164,58 | 165,75 | 160,65 | 164,21 | 1,00% | 5.718.298,00 |
| 18.12.2024 | 170,50 | 170,50 | 160,76 | 162,59 | -4,81% | 5.021.916,00 |
| 17.12.2024 | 170,99 | 172,65 | 169,24 | 170,81 | -0,96% | 5.004.234,00 |
| 16.12.2024 | 167,65 | 173,40 | 167,22 | 172,47 | 2,86% | 6.495.615,00 |
| 13.12.2024 | 169,50 | 170,73 | 165,73 | 167,67 | -1,37% | 5.264.664,00 |
| 12.12.2024 | 169,69 | 172,41 | 169,08 | 170,00 | -1,14% | 4.354.049,00 |
| 11.12.2024 | 173,55 | 176,30 | 170,30 | 171,96 | 0,24% | 5.438.093,00 |
| 10.12.2024 | 178,86 | 180,90 | 169,35 | 171,55 | -5,10% | 8.462.441,00 |
| 09.12.2024 | 183,29 | 185,40 | 178,79 | 180,76 | -1,57% | 6.198.660,00 |
| 06.12.2024 | 186,11 | 186,90 | 181,37 | 183,64 | 0,32% | 4.958.114,00 |
| 05.12.2024 | 186,34 | 186,55 | 182,30 | 183,06 | -1,85% | 6.597.821,00 |
| 04.12.2024 | 180,00 | 186,82 | 178,59 | 186,51 | 6,01% | 13.398.599,00 |
| 03.12.2024 | 171,00 | 176,07 | 170,59 | 175,94 | 2,04% | 5.137.111,00 |
| 02.12.2024 | 175,25 | 177,65 | 171,30 | 172,42 | -1,36% | 5.559.565,00 |
| 29.11.2024 | 174,75 | 178,37 | 173,17 | 174,80 | 0,63% | 4.414.892,00 |
| 27.11.2024 | 172,39 | 173,93 | 167,38 | 173,70 | 1,41% | 6.980.317,00 |
| 26.11.2024 | 173,48 | 176,80 | 170,91 | 171,28 | -0,08% | 7.566.100,00 |
| 25.11.2024 | 174,96 | 177,99 | 171,15 | 171,42 | 2,38% | 15.114.669,00 |
| 22.11.2024 | 175,00 | 178,70 | 166,81 | 167,44 | 29,68% | 20.187.104,00 |
| 20.11.2024 | 131,26 | 133,55 | 127,55 | 129,12 | -0,86% | 15.555.707,00 |
| 19.11.2024 | 127,55 | 130,34 | 126,36 | 130,24 | 2,21% | 4.844.089,00 |
| 18.11.2024 | 126,48 | 127,53 | 125,00 | 127,43 | 1,17% | 4.589.918,00 |
| 15.11.2024 | 128,59 | 128,95 | 123,36 | 125,96 | -2,56% | 5.737.745,00 |
| 14.11.2024 | 132,06 | 132,26 | 129,07 | 129,27 | -1,12% | 4.959.602,00 |
| 13.11.2024 | 126,38 | 134,59 | 126,01 | 130,73 | 4,20% | 11.352.149,00 |
| 12.11.2024 | 123,00 | 127,05 | 123,00 | 125,46 | 1,59% | 5.754.758,00 |
| 11.11.2024 | 122,22 | 123,71 | 121,69 | 123,50 | 2,16% | 3.829.661,00 |
| 08.11.2024 | 123,00 | 123,00 | 119,66 | 120,89 | -2,15% | 4.914.403,00 |
| 07.11.2024 | 122,26 | 124,96 | 122,02 | 123,54 | 1,75% | 4.596.365,00 |
| 06.11.2024 | 120,43 | 121,75 | 118,80 | 121,42 | 4,22% | 5.455.889,00 |
| 05.11.2024 | 114,26 | 117,34 | 113,65 | 116,50 | 2,43% | 3.774.553,00 |
| 04.11.2024 | 115,51 | 116,19 | 113,23 | 113,74 | -1,52% | 3.762.473,00 |
| 01.11.2024 | 115,98 | 117,06 | 113,25 | 115,49 | 0,58% | 4.659.481,00 |
| 31.10.2024 | 117,00 | 117,83 | 113,86 | 114,82 | -3,50% | 5.284.636,00 |
| 30.10.2024 | 118,25 | 121,19 | 118,02 | 118,99 | 0,51% | 4.610.050,00 |
| 29.10.2024 | 117,51 | 119,59 | 116,55 | 118,39 | 0,90% | 4.154.581,00 |
| 28.10.2024 | 117,84 | 119,20 | 116,86 | 117,33 | 1,11% | 5.238.649,00 |
| 25.10.2024 | 115,35 | 117,07 | 115,12 | 116,04 | 0,97% | 2.718.781,00 |
| 24.10.2024 | 114,84 | 116,33 | 113,94 | 114,92 | 1,15% | 2.817.323,00 |
| 23.10.2024 | 115,75 | 116,41 | 113,28 | 113,61 | -1,64% | 2.925.310,00 |
| 22.10.2024 | 116,90 | 117,58 | 114,13 | 115,50 | -3,40% | 5.650.818,00 |
| 21.10.2024 | 119,29 | 121,05 | 117,73 | 119,56 | 0,02% | 2.577.079,00 |
| 18.10.2024 | 120,00 | 120,56 | 118,22 | 119,54 | 0,43% | 2.751.726,00 |
| 17.10.2024 | 119,00 | 119,70 | 117,30 | 119,03 | 0,11% | 4.023.528,00 |
| 16.10.2024 | 123,50 | 123,50 | 118,82 | 118,90 | -3,13% | 4.359.114,00 |
| 15.10.2024 | 122,50 | 123,96 | 121,33 | 122,74 | -0,34% | 3.182.623,00 |
| 14.10.2024 | 125,42 | 126,50 | 122,50 | 123,16 | -0,70% | 4.002.362,00 |
| 11.10.2024 | 123,57 | 126,99 | 122,89 | 124,03 | 0,19% | 6.703.174,00 |
| 10.10.2024 | 119,48 | 123,87 | 119,15 | 123,79 | 3,44% | 8.831.497,00 |
| 09.10.2024 | 114,32 | 119,86 | 113,85 | 119,67 | 5,42% | 8.812.299,00 |
| 08.10.2024 | 113,77 | 115,02 | 113,13 | 113,52 | -0,26% | 3.289.937,00 |
| 07.10.2024 | 114,42 | 115,21 | 113,06 | 113,82 | -0,78% | 4.186.437,00 |
| 04.10.2024 | 112,01 | 115,69 | 111,15 | 114,72 | 3,85% | 6.289.612,00 |
| 03.10.2024 | 109,00 | 110,81 | 108,71 | 110,47 | 0,75% | 4.122.448,00 |
| 02.10.2024 | 109,96 | 111,38 | 109,16 | 109,65 | -0,53% | 5.396.703,00 |
| 01.10.2024 | 113,76 | 114,71 | 109,71 | 110,23 | -4,03% | 7.087.817,00 |
| 30.09.2024 | 113,30 | 116,08 | 112,90 | 114,86 | 0,83% | 7.936.351,00 |
| 27.09.2024 | 113,93 | 115,39 | 113,21 | 113,92 | 1,27% | 7.123.315,00 |
| 26.09.2024 | 114,88 | 115,28 | 110,01 | 112,49 | -0,12% | 8.431.145,00 |
| 25.09.2024 | 114,97 | 116,62 | 112,56 | 112,62 | 0,11% | 18.611.867,00 |
| 24.09.2024 | 112,15 | 112,94 | 109,89 | 112,50 | -0,67% | 9.271.885,00 |
| 23.09.2024 | 111,41 | 113,94 | 109,91 | 113,26 | 2,71% | 8.335.834,00 |
| 20.09.2024 | 113,28 | 113,59 | 109,34 | 110,27 | -3,29% | 20.222.034,00 |
| 19.09.2024 | 112,91 | 115,01 | 111,66 | 114,02 | 2,92% | 8.518.077,00 |
| 18.09.2024 | 111,53 | 112,61 | 110,13 | 110,78 | -0,76% | 6.484.140,00 |
| 17.09.2024 | 114,08 | 114,39 | 111,28 | 111,63 | -1,07% | 4.539.470,00 |
| 16.09.2024 | 112,36 | 113,84 | 111,21 | 112,84 | -0,73% | 5.435.254,00 |
| 13.09.2024 | 113,25 | 115,04 | 112,90 | 113,67 | 0,60% | 3.235.558,00 |
| 12.09.2024 | 112,60 | 114,73 | 111,35 | 112,99 | 0,88% | 4.706.131,00 |
| 11.09.2024 | 110,27 | 112,31 | 108,86 | 112,00 | 1,57% | 4.000.917,00 |
| 10.09.2024 | 109,96 | 110,76 | 108,13 | 110,27 | 0,28% | 3.380.125,00 |
| 09.09.2024 | 109,32 | 111,49 | 108,64 | 109,96 | 1,29% | 3.674.555,00 |
| 06.09.2024 | 112,28 | 112,66 | 107,13 | 108,56 | -2,85% | 5.651.714,00 |
| 05.09.2024 | 110,04 | 113,79 | 110,00 | 111,75 | 0,86% | 3.891.499,00 |
| 04.09.2024 | 110,00 | 112,87 | 109,40 | 110,80 | 0,35% | 3.727.650,00 |
| 03.09.2024 | 113,06 | 114,73 | 109,37 | 110,41 | -3,34% | 6.277.547,00 |
| 30.08.2024 | 115,38 | 115,92 | 112,53 | 114,23 | 0,08% | 5.217.236,00 |
| 29.08.2024 | 112,45 | 117,08 | 112,45 | 114,14 | 2,31% | 6.871.398,00 |
| 28.08.2024 | 114,93 | 115,68 | 110,26 | 111,56 | -3,44% | 7.769.874,00 |
| 27.08.2024 | 117,83 | 118,98 | 115,32 | 115,54 | -2,08% | 6.461.841,00 |
| 26.08.2024 | 115,05 | 120,03 | 114,85 | 118,00 | 1,85% | 12.690.117,00 |
| 23.08.2024 | 117,13 | 117,30 | 113,24 | 115,86 | 0,56% | 16.772.605,00 |
| 22.08.2024 | 122,10 | 123,98 | 115,14 | 115,21 | -14,70% | 37.236.875,00 |
| 21.08.2024 | 132,76 | 135,72 | 130,66 | 135,06 | 2,38% | 16.442.974,00 |
| 20.08.2024 | 131,43 | 133,67 | 130,76 | 131,92 | 0,38% | 4.929.412,00 |
| 19.08.2024 | 128,56 | 132,66 | 128,25 | 131,42 | 2,64% | 5.326.410,00 |
| 16.08.2024 | 125,00 | 128,64 | 124,73 | 128,04 | 0,78% | 6.261.926,00 |
| 15.08.2024 | 124,00 | 128,66 | 123,99 | 127,05 | -0,20% | 8.167.942,00 |
| 14.08.2024 | 127,56 | 128,11 | 125,19 | 127,30 | 0,19% | 3.289.028,00 |
| 13.08.2024 | 123,27 | 127,77 | 122,85 | 127,06 | 3,28% | 3.797.623,00 |
| 12.08.2024 | 125,29 | 126,19 | 121,95 | 123,03 | -1,11% | 2.662.605,00 |
| 09.08.2024 | 121,06 | 124,63 | 120,47 | 124,41 | 2,31% | 3.685.865,00 |
| 08.08.2024 | 118,05 | 122,06 | 117,28 | 121,60 | 5,65% | 4.556.413,00 |
| 07.08.2024 | 117,51 | 121,53 | 115,05 | 115,10 | 0,24% | 5.616.914,00 |
| 06.08.2024 | 114,64 | 117,32 | 113,33 | 114,82 | 1,94% | 5.342.579,00 |
| 05.08.2024 | 107,93 | 115,71 | 107,93 | 112,63 | -5,96% | 6.874.151,00 |
| 02.08.2024 | 120,90 | 121,65 | 116,89 | 119,77 | -3,57% | 8.260.332,00 |
| 01.08.2024 | 129,40 | 129,79 | 121,45 | 124,20 | -4,74% | 7.684.768,00 |